Fox Factory Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.16	17.08	16.00	16.26	16.26	1.69%	2,035,414
Oct 30, 2026	16.22	16.40	15.71	15.99	15.99	-2.08%	1,309,703
Oct 29, 2026	15.71	16.39	15.66	16.33	16.33	5.42%	561,715
Oct 28, 2026	15.44	15.61	15.05	15.49	15.49	0.32%	963,784
Oct 27, 2026	14.98	15.54	14.85	15.44	15.44	4.82%	1,327,537
Oct 26, 2026	15.02	15.17	14.57	14.73	14.73	-2.26%	987,469
Oct 23, 2026	15.07	15.15	14.40	15.07	15.07	-1.70%	1,475,409
Oct 22, 2026	14.80	15.46	14.71	15.33	15.33	3.23%	1,803,550
Oct 21, 2026	15.17	15.40	14.75	14.85	14.85	-2.24%	1,269,874
Oct 20, 2026	14.58	15.77	14.53	15.19	15.19	2.70%	2,120,760
Oct 19, 2026	15.58	15.63	14.49	14.79	14.79	-7.79%	3,491,533
Oct 16, 2026	15.00	17.18	15.00	16.04	16.04	-13.30%	2,646,330
Oct 15, 2026	17.71	18.74	17.71	18.50	18.50	5.84%	604,272
Oct 14, 2026	17.71	17.85	17.22	17.48	17.48	-2.73%	592,699
Oct 13, 2026	17.85	18.50	17.85	17.97	17.97	-0.28%	376,509
Oct 12, 2026	18.25	18.25	17.74	18.02	18.02	-0.17%	480,273
Oct 9, 2026	18.55	18.56	17.95	18.05	18.05	-2.43%	258,664
Oct 8, 2026	18.56	18.83	18.11	18.50	18.50	-0.64%	815,320
Oct 7, 2026	19.25	19.25	18.16	18.62	18.62	-3.97%	524,964
Oct 6, 2026	19.32	19.75	19.25	19.39	19.39	0.83%	441,819
Oct 5, 2026	18.64	19.54	18.20	19.23	19.23	3.11%	910,543
Oct 2, 2026	18.68	18.82	18.27	18.65	18.65	1.52%	691,935
Oct 1, 2026	18.25	18.61	17.67	18.37	18.37	-	700,511
Sep 30, 2026	18.83	19.21	18.37	18.37	18.37	-1.76%	853,162
Sep 29, 2026	18.72	18.84	18.06	18.70	18.70	-0.21%	828,112
Sep 28, 2026	18.75	19.23	17.84	18.74	18.74	1.02%	935,579
Sep 25, 2026	18.63	18.96	18.28	18.55	18.55	0.16%	362,237
Sep 24, 2026	18.70	18.88	18.34	18.52	18.52	-0.75%	472,243
Sep 23, 2026	18.61	18.81	18.14	18.66	18.66	-1.22%	383,444
Sep 22, 2026	18.75	19.15	18.70	18.89	18.89	2.27%	619,396
Sep 21, 2026	19.22	19.22	18.46	18.47	18.47	-1.60%	425,461
Sep 18, 2026	19.35	19.52	18.69	18.77	18.77	-3.15%	763,137
Sep 17, 2026	19.71	19.79	19.22	19.38	19.38	0.26%	345,319
Sep 16, 2026	19.40	19.65	18.99	19.33	19.33	0.89%	523,423
Sep 15, 2026	19.43	19.43	19.02	19.16	19.16	-2.19%	434,955
Sep 14, 2026	19.74	20.05	19.43	19.59	19.59	-1.21%	390,987
Sep 11, 2026	19.88	20.09	19.56	19.83	19.83	1.07%	350,589
Sep 10, 2026	19.19	19.86	19.03	19.62	19.62	0.31%	498,709
Sep 9, 2026	20.26	20.31	19.47	19.56	19.56	-3.46%	463,481
Sep 8, 2026	21.37	21.45	20.11	20.26	20.26	-5.86%	546,744
Sep 4, 2026	20.56	21.73	20.42	21.52	21.52	3.66%	334,911
Sep 3, 2026	20.76	20.95	20.31	20.76	20.76	1.71%	402,232
Sep 2, 2026	20.09	20.65	20.09	20.41	20.41	1.85%	273,339
Sep 1, 2026	20.24	20.62	19.83	20.04	20.04	-1.91%	416,198
Aug 31, 2026	20.48	20.67	20.09	20.43	20.43	-0.63%	374,884
Aug 28, 2026	21.14	21.28	20.51	20.56	20.56	-2.56%	481,850
Aug 27, 2026	21.00	21.32	20.98	21.10	21.10	0.19%	142,513
Aug 26, 2026	21.38	21.43	20.86	21.06	21.06	-0.80%	306,608
Aug 25, 2026	21.51	21.66	21.00	21.23	21.23	-1.94%	326,916
Aug 24, 2026	21.98	22.04	21.45	21.65	21.65	-0.92%	272,755